Cotação atual, histórico e gráfico do papel: CBTC39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2026 | -0,10% | -0,03 | 30,97 | 30,97 | 30,97 | 30,97 | 30 | 1 |
| 22/04/2026 | 5,37% | 1,58 | 31,00 | 31,00 | 31,00 | 31,00 | 31 | 1 |
| 13/04/2026 | 0,00% | 0,00 | 29,42 | 29,42 | 29,42 | 29,42 | 29 | 1 |
| 25/03/2026 | 0,75% | 0,22 | 29,42 | 29,42 | 29,42 | 29,42 | 147 | 1 |
| 19/03/2026 | -4,58% | -1,40 | 29,20 | 29,20 | 29,20 | 29,20 | 29 | 1 |
| 17/03/2026 | 1,19% | 0,36 | 30,60 | 30,60 | 30,60 | 30,60 | 30 | 1 |
| 13/03/2026 | 5,37% | 1,54 | 30,24 | 30,24 | 30,24 | 30,24 | 30 | 1 |
|
| 11/03/2026 | -4,75% | -1,43 | 28,70 | 28,70 | 28,70 | 28,70 | 200 | 1 |
| 05/03/2026 | 1,35% | 0,40 | 30,13 | 30,13 | 30,13 | 30,13 | 210 | 1 |
| 04/03/2026 | 3,48% | 1,00 | 29,73 | 29,78 | 29,73 | 29,78 | 118 | 2 |
| 03/03/2026 | 0,74% | 0,21 | 28,73 | 28,73 | 28,73 | 28,73 | 28 | 1 |
| 02/03/2026 | 1,93% | 0,54 | 28,52 | 27,98 | 27,98 | 28,52 | 141 | 4 |
| 23/02/2026 | 0,00% | 0,00 | 27,98 | 27,98 | 27,98 | 27,98 | 27 | 1 |
| 18/02/2026 | 0,00% | 0,00 | 27,98 | 27,98 | 27,98 | 27,98 | 27 | 1 |
| 12/02/2026 | -4,57% | -1,34 | 27,98 | 27,98 | 27,98 | 27,98 | 195 | 1 |
| 06/02/2026 | -20,54% | -7,58 | 29,32 | 29,52 | 28,35 | 29,52 | 318 | 4 |
| 28/01/2026 | 0,00% | 0,00 | 36,90 | 36,90 | 36,90 | 36,90 | 36 | 1 |
| 27/01/2026 | 1,04% | 0,38 | 36,90 | 36,90 | 36,90 | 36,90 | 10K | 1 |
| 26/01/2026 | -3,62% | -1,37 | 36,52 | 36,52 | 36,52 | 36,52 | 2K | 1 |
| 23/01/2026 | -4,08% | -1,61 | 37,89 | 37,61 | 37,61 | 37,89 | 13K | 2 |
| 19/01/2026 | 0,66% | 0,26 | 39,50 | 39,50 | 39,50 | 39,50 | 39 | 1 |
| 07/01/2026 | -0,96% | -0,38 | 39,24 | 39,24 | 39,24 | 39,24 | 78 | 2 |
| 06/01/2026 | -2,49% | -1,01 | 39,62 | 39,62 | 39,62 | 39,62 | 2K | 1 |
| 05/01/2026 | 5,40% | 2,08 | 40,63 | 40,26 | 40,26 | 40,63 | 121 | 2 |
| 30/12/2025 | -1,91% | -0,75 | 38,55 | 38,55 | 38,55 | 38,55 | 38 | 1 |
| 22/12/2025 | 3,15% | 1,20 | 39,30 | 39,89 | 39,30 | 39,89 | 158 | 2 |
| 19/12/2025 | -1,78% | -0,69 | 38,10 | 38,10 | 38,10 | 38,10 | 38 | 1 |
| 18/12/2025 | 2,35% | 0,89 | 38,79 | 38,74 | 38,74 | 38,79 | 232 | 2 |
| 17/12/2025 | -0,21% | -0,08 | 37,90 | 37,90 | 37,90 | 37,90 | 75 | 1 |
| 16/12/2025 | -2,37% | -0,92 | 37,98 | 37,98 | 37,98 | 37,98 | 113 | 1 |
| 12/12/2025 | 7,31% | 2,65 | 38,90 | 38,90 | 38,90 | 38,90 | 544 | 1 |
| 01/12/2025 | -16,15% | -6,98 | 36,25 | 36,25 | 36,25 | 36,25 | 2K | 2 |
| 11/11/2025 | -3,53% | -1,58 | 43,23 | 43,66 | 43,23 | 43,66 | 5K | 2 |
| 10/11/2025 | 1,63% | 0,72 | 44,81 | 44,81 | 44,81 | 44,81 | 15K | 1 |
| 05/11/2025 | -0,07% | -0,03 | 44,09 | 44,19 | 44,09 | 44,19 | 5K | 2 |
| 04/11/2025 | -3,52% | -1,61 | 44,12 | 44,12 | 44,12 | 44,12 | 176 | 1 |
| 03/11/2025 | -7,07% | -3,48 | 45,73 | 45,73 | 45,73 | 45,73 | 91 | 1 |
| 28/10/2025 | -0,67% | -0,33 | 49,21 | 49,24 | 49,21 | 49,24 | 54K | 2 |
| 27/10/2025 | -3,81% | -1,96 | 49,54 | 50,00 | 49,34 | 50,00 | 298 | 4 |
| 03/10/2025 | - | - | 51,50 | 51,22 | 51,14 | 51,74 | 1K | 10 |
Date,Open,High,Low,Close,Volume
23-Apr-26,30.97,30.97,30.97,30.97,30
22-Apr-26,31.00,31.00,31.00,31.00,31
13-Apr-26,29.42,29.42,29.42,29.42,29
25-Mar-26,29.42,29.42,29.42,29.42,147
19-Mar-26,29.20,29.20,29.20,29.20,29
17-Mar-26,30.60,30.60,30.60,30.60,30
13-Mar-26,30.24,30.24,30.24,30.24,30
11-Mar-26,28.70,28.70,28.70,28.70,200
05-Mar-26,30.13,30.13,30.13,30.13,210
04-Mar-26,29.78,29.78,29.73,29.73,118
03-Mar-26,28.73,28.73,28.73,28.73,28
02-Mar-26,27.98,28.52,27.98,28.52,141
23-Feb-26,27.98,27.98,27.98,27.98,27
18-Feb-26,27.98,27.98,27.98,27.98,27
12-Feb-26,27.98,27.98,27.98,27.98,195
06-Feb-26,29.52,29.52,28.35,29.32,318
28-Jan-26,36.90,36.90,36.90,36.90,36
27-Jan-26,36.90,36.90,36.90,36.90,9999
26-Jan-26,36.52,36.52,36.52,36.52,1826
23-Jan-26,37.61,37.89,37.61,37.89,12505
19-Jan-26,39.50,39.50,39.50,39.50,39
07-Jan-26,39.24,39.24,39.24,39.24,78
06-Jan-26,39.62,39.62,39.62,39.62,1981
05-Jan-26,40.26,40.63,40.26,40.63,121
30-Dec-25,38.55,38.55,38.55,38.55,38
22-Dec-25,39.89,39.89,39.30,39.30,158
19-Dec-25,38.10,38.10,38.10,38.10,38
18-Dec-25,38.74,38.79,38.74,38.79,232
17-Dec-25,37.90,37.90,37.90,37.90,75
16-Dec-25,37.98,37.98,37.98,37.98,113
12-Dec-25,38.90,38.90,38.90,38.90,544
01-Dec-25,36.25,36.25,36.25,36.25,1522
11-Nov-25,43.66,43.66,43.23,43.23,5327
10-Nov-25,44.81,44.81,44.81,44.81,14966
05-Nov-25,44.19,44.19,44.09,44.09,4595
04-Nov-25,44.12,44.12,44.12,44.12,176
03-Nov-25,45.73,45.73,45.73,45.73,91
28-Oct-25,49.24,49.24,49.21,49.21,54377
27-Oct-25,50.00,50.00,49.34,49.54,298
03-Oct-25,51.22,51.74,51.14,51.50,1030
*exoneração de responsabilidade e termos de uso